Gresham House Energy Storage F
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 Apr 2024 |
GBX |
51.348 |
52.5291 |
50.1 |
52 |
52 |
+0.8 (+1.56%)
|
3,740,236 |
| 24 Apr 2024 |
GBX |
47.5 |
51.704 |
46.703 |
51.2 |
51.2 |
+5.2 (+11.30%)
|
1,564,568 |
| 23 Apr 2024 |
GBX |
42.5 |
47.4 |
42.426 |
46 |
46 |
+3.9 (+9.26%)
|
3,219,249 |
| 22 Apr 2024 |
GBX |
38.8 |
42.4 |
38.2 |
42.1 |
42.1 |
+3.3 (+8.51%)
|
1,726,731 |
| 19 Apr 2024 |
GBX |
37 |
38.95 |
36.9 |
38.8 |
38.8 |
+0.6 (+1.57%)
|
3,275,182 |
| 18 Apr 2024 |
GBX |
39.8 |
41.3 |
36.9 |
38.2 |
38.2 |
-1.8 (-4.50%)
|
3,683,358 |
| 17 Apr 2024 |
GBX |
39.75 |
40.75 |
39.4 |
40 |
40 |
-0.2 (-0.50%)
|
674,027 |
| 16 Apr 2024 |
GBX |
40.4 |
41.4 |
39.65 |
40.2 |
40.2 |
-0.8 (-1.95%)
|
977,013 |
| 15 Apr 2024 |
GBX |
40.5 |
41.6 |
40.5 |
41 |
41 |
+0.4 (+0.99%)
|
1,121,884 |
| 12 Apr 2024 |
GBX |
42.55 |
43.6 |
40.6 |
40.6 |
40.6 |
-1.95 (-4.58%)
|
940,771 |
| 11 Apr 2024 |
GBX |
44 |
45.45 |
42.55 |
42.55 |
42.55 |
-1.45 (-3.30%)
|
831,095 |
| 10 Apr 2024 |
GBX |
44 |
47 |
43.9 |
44 |
44 |
0.0 (0.0%)
|
1,543,976 |
| 9 Apr 2024 |
GBX |
43.1 |
45.85 |
43.022 |
44 |
44 |
0.0 (0.0%)
|
1,278,267 |
| 8 Apr 2024 |
GBX |
41.25 |
44.4 |
40.8 |
44 |
44 |
+2.75 (+6.67%)
|
1,236,861 |
| 5 Apr 2024 |
GBX |
40.9 |
41.25 |
40 |
41.25 |
41.25 |
+0.25 (+0.61%)
|
556,198 |
| 4 Apr 2024 |
GBX |
41.3 |
42.2 |
39.95 |
41 |
41 |
+0.1 (+0.24%)
|
948,020 |
| 3 Apr 2024 |
GBX |
42 |
42.95 |
40.9 |
40.9 |
40.9 |
-0.8 (-1.92%)
|
658,980 |
| 2 Apr 2024 |
GBX |
42 |
43 |
41.5 |
41.7 |
41.7 |
-0.1 (-0.24%)
|
871,343 |
| 28 Mar 2024 |
GBX |
42.5 |
43 |
41.444 |
41.8 |
41.8 |
+0.3 (+0.72%)
|
1,634,625 |
| 27 Mar 2024 |
GBX |
42.5 |
43.5 |
41.5 |
41.5 |
41.5 |
-0.95 (-2.24%)
|
1,135,357 |
| 26 Mar 2024 |
GBX |
44 |
45.8 |
42.23 |
42.45 |
42.45 |
-1.75 (-3.96%)
|
2,117,843 |
| 25 Mar 2024 |
GBX |
46.2 |
47 |
44.2 |
44.2 |
44.2 |
-1.85 (-4.02%)
|
2,104,326 |
| 22 Mar 2024 |
GBX |
47 |
47.35 |
46.014 |
46.05 |
46.05 |
+0.05 (+0.11%)
|
2,435,041 |
| 21 Mar 2024 |
GBX |
47 |
48 |
46 |
46 |
46 |
-1 (-2.13%)
|
4,018,631 |
| 20 Mar 2024 |
GBX |
47.4 |
48 |
47 |
47 |
47 |
-0.2 (-0.42%)
|
1,340,917 |
| 19 Mar 2024 |
GBX |
50.6 |
52.2 |
47.2 |
47.2 |
47.2 |
-3.5 (-6.90%)
|
1,524,606 |
| 18 Mar 2024 |
GBX |
50.7 |
52.8 |
50.4 |
50.7 |
50.7 |
-0.5 (-0.98%)
|
917,600 |
| 15 Mar 2024 |
GBX |
54.6 |
54.8 |
49.8 |
51.2 |
51.2 |
-3.8 (-6.91%)
|
2,179,866 |
| 14 Mar 2024 |
GBX |
60 |
61.1 |
55 |
55 |
55 |
-5.2 (-8.64%)
|
1,519,876 |
| 13 Mar 2024 |
GBX |
61 |
62.3 |
60 |
60.2 |
60.2 |
-0.8 (-1.31%)
|
1,143,404 |
